CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

18
-0.60
(-3.23%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		2.60 15.29% 38,000 -400 -0.0
16.50
19.60
18
2 tháng
(2025-10-06) 		2.50 14.62% 51,600 -3,600 -0.1
16.50
19.60
18
3 tháng
(2025-09-08) 		3.50 21.74% 64,200 -3,500 -0.1
16.10
19.60
18
6 tháng
(2025-06-09) 		6.08 44.96% 357,100 -15,800 -0.3
12.40
19.60
18
12 tháng
(2024-12-10) 		1.38 7.58% 687,144 -30,457 -0.5
11.79
19.60
18
24 tháng
(2023-12-18) 		0.83 4.44% 723,689 -30,257 -0.5
11.79
21.08
18
36 tháng
(2022-12-21) 		2.84 16.93% 846,812 -34,957 -0.5
11.79
22.10
18
60 tháng
(2020-12-31) 		8.98 84.50% 2,751,140 -11,557 -0.2
9.67
36.76
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
26.37
 1,000 26.37 26.37 26.37 0 0 0
28/04/2022
26.37
 1,000 26.37 26.37 26.37 0 0 0
27/04/2022
25.57
 1,600 24.77 26.37 24.77 0 0 0
26/04/2022
23.97
 0 23.97 23.97 23.97 0 0 0
25/04/2022
23.97
 800 23.97 23.97 23.97 0 0 0
22/04/2022
23.97
 0 23.97 23.97 23.97 0 0 0
21/04/2022
23.97
 900 23.97 23.97 23.97 0 0 0
20/04/2022
24.77
 0 24.77 24.77 24.77 0 0 0
19/04/2022
24.77
 2,000 24.77 24.77 24.77 0 0 0
18/04/2022
26.21
 100 26.21 26.21 26.21 0 0 0
15/04/2022
26.21
 0 23.97 26.21 23.97 0 0 0
14/04/2022
23.97
 200 28.37 28.37 23.97 0 0 0
13/04/2022
24.77
 0 24.77 24.77 24.77 0 0 0
12/04/2022
24.77
 0 24.77 24.77 24.77 0 0 0
08/04/2022
24.77
 100 24.77 24.77 24.77 0 0 0
07/04/2022
25.57
 2,500 23.97 25.57 23.97 0 0 0
06/04/2022
25.65
 1,000 23.97 25.65 25.65 0 0 0
05/04/2022
27.57
 2,100 24.77 27.57 24.77 100 0 0.0
04/04/2022
23.97
 100 23.97 23.97 23.97 0 0 0
01/04/2022
23.97
 1,811 23.17 23.97 23.17 0 0 0
31/03/2022
23.17
 100 23.17 23.17 23.17 0 0 0
30/03/2022
23.17
 900 23.17 23.17 23.17 0 0 0
29/03/2022
21.73
 0 21.73 21.73 21.73 0 0 0
28/03/2022
23.17
 600 19.18 23.17 19.18 0 0 0
25/03/2022
20.78
 0 20.78 20.78 20.78 0 0 0
24/03/2022
20.78
 0 20.78 20.78 20.78 0 0 0
23/03/2022
20.78
 0 20.78 20.78 20.78 0 0 0
22/03/2022
20.78
 700 20.78 20.78 20.78 0 0 0
21/03/2022
19.98
 10,800 19.98 19.98 19.98 0 0 0
18/03/2022
19.58
 0 19.58 19.58 19.58 0 0 0
17/03/2022
19.98
 29,800 19.18 19.98 18.38 0 0 0
16/03/2022
19.98
 11,000 19.98 19.98 19.98 0 0 0
15/03/2022
19.26
 0 19.26 19.26 19.26 0 0 0
14/03/2022
19.26
 0 19.26 19.26 19.26 0 0 0
11/03/2022
19.18
 3,030 19.82 19.82 19.18 0 0 0
10/03/2022
19.82
 10,600 18.06 19.82 18.06 0 2,000 -0.0
09/03/2022
18.38
 9,700 16.38 18.38 16.38 0 0 0
08/03/2022
16.38
 10,000 16.38 16.38 16.38 0 0 0
07/03/2022
17.98
 13,800 16.38 17.98 16.38 0 0 0
04/03/2022
15.66
 0 15.66 15.66 15.66 0 0 0
03/03/2022
15.58
 1,000 16.06 16.06 15.58 0 0 0
02/03/2022
17.58
 1,400 17.18 19.66 17.18 0 500 -0.0
01/03/2022
17.42
 19,900 15.98 17.42 15.98 0 0 0
28/02/2022
15.18
 0 15.18 15.18 15.18 0 0 0
25/02/2022
15.18
 300 15.18 15.18 15.18 0 0 0
24/02/2022
16.38
 6,215 15.98 16.38 15.58 0 0 0
23/02/2022
16.22
 0 16.22 16.22 16.22 0 0 0
22/02/2022
16.78
 3,001 15.18 16.78 15.18 0 0 0
21/02/2022
15.26
 100 15.26 15.26 15.26 0 0 0
18/02/2022
15.18
 6,400 15.18 15.18 15.18 0 0 0
17/02/2022
15.18
 1,700 15.18 15.18 15.18 0 0 0
16/02/2022
14.62
 4,700 15.18 15.18 14.62 0 0 0
15/02/2022
14.94
 1,000 14.62 14.94 14.62 0 0 0
14/02/2022
15.98
 6,600 14.62 16.78 14.62 0 0 0
11/02/2022
16.70
 0 16.70 16.70 16.70 0 0 0
10/02/2022
16.70
 100 16.70 16.70 16.70 0 0 0
09/02/2022
15.98
 4,710 17.18 17.34 15.98 0 0 0
08/02/2022
17.18
 116 17.18 17.18 17.18 0 0 0
07/02/2022
14.78
 1,300 16.54 16.54 14.54 0 0 0
28/01/2022
16.54
 100 16.54 16.54 16.54 0 0 0
27/01/2022
14.54
 11,000 14.38 14.54 14.38 0 0 0
26/01/2022
16.22
 0 16.22 16.22 16.22 0 0 0
25/01/2022
16.78
 300 15.18 16.78 15.18 0 0 0
24/01/2022
15.18
 6,500 15.34 15.34 15.18 0 0 0
21/01/2022
17.58
 800 15.98 17.58 15.98 0 0 0
20/01/2022
15.42
 300 15.42 15.42 15.42 0 200 -0.0
19/01/2022
13.50
 0 13.50 13.50 13.50 0 0 0
18/01/2022
13.50
 0 13.50 13.50 13.50 0 0 0
17/01/2022
13.50
 0 13.50 13.50 13.50 0 0 0
14/01/2022
17.66
 1,600 13.34 17.66 13.18 0 0 0
13/01/2022
15.58
 2,300 13.42 15.98 13.42 0 0 0
12/01/2022
17.10
 600 15.18 18.38 14.54 0 0 0
11/01/2022
19.18
 800 16.78 19.18 16.78 0 0 0
10/01/2022
19.74
 0 19.74 19.74 19.74 0 0 0
07/01/2022
19.74
 7,300 19.74 19.74 17.34 2,000 0 0.0
06/01/2022
17.50
 20,500 15.58 17.50 15.58 0 900 -0.0
05/01/2022
15.26
 0 15.26 15.26 15.26 0 0 0
04/01/2022
15.26
 0 15.26 15.26 15.26 0 0 0
31/12/2021
15.34
 2,700 15.18 15.34 15.18 0 0 0
30/12/2021
15.34
 200 15.34 15.34 15.34 0 0 0
29/12/2021
15.18
 0 15.18 15.18 15.18 0 0 0
28/12/2021
15.18
 1,400 15.10 15.18 15.18 0 0 0
27/12/2021
15.10
 900 15.18 15.18 15.10 0 0 0
24/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
23/12/2021
14.86
 5,300 15.10 15.18 14.86 0 0 0
22/12/2021
14.86
 501 15.18 15.18 14.86 0 0 0
21/12/2021
15.18
 21,000 15.18 15.18 15.02 0 0 0
20/12/2021
15.18
 0 15.18 15.18 15.18 0 0 0
17/12/2021
15.18
 100 15.18 15.18 15.18 0 0 0
16/12/2021
15.02
 1,900 15.18 15.26 14.94 0 0 0
15/12/2021
15.58
 1,300 15.18 15.58 15.18 0 0 0
14/12/2021
15.34
 800 15.26 15.42 14.94 0 0 0
13/12/2021
15.50
 1,200 15.50 15.90 15.10 0 0 0
10/12/2021
15.18
 1,300 15.10 15.18 15.10 0 0 0
09/12/2021
15.10
 1,700 15.10 15.10 15.10 100 0 0.0
08/12/2021
14.70
 200 14.62 14.70 14.62 0 0 0
07/12/2021
14.38
 1,700 15.10 15.10 14.38 0 0 0
06/12/2021
14.30
 1,000 14.30 14.30 14.30 0 0 0
03/12/2021
14.78
 3,100 15.10 15.10 14.78 0 0 0
02/12/2021
15.18
 0 15.18 15.18 15.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |